Adel Kalemcilik Ticaret ve Sanayi A.S. (IST:ADEL)
Turkey
· Delayed Price · Currency is TRY 32.40
+0.26 (0.81%)
At close: Dec 3, 2025
IST:ADEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.30 | 31.64 | 31.08 | 31.22 | 31.22 | -0.89% | 1,001,783 |
| Dec 4, 2025 | 32.38 | 32.42 | 31.30 | 31.50 | 31.50 | -2.78% | 1,216,438 |
| Dec 3, 2025 | 32.20 | 33.28 | 32.16 | 32.40 | 32.40 | 0.81% | 1,478,207 |
| Dec 2, 2025 | 31.78 | 33.22 | 31.74 | 32.14 | 32.14 | 1.32% | 2,811,772 |
| Dec 1, 2025 | 31.98 | 33.00 | 31.66 | 31.72 | 31.72 | -0.88% | 1,789,732 |
| Nov 28, 2025 | 32.74 | 33.10 | 31.98 | 32.00 | 32.00 | -2.08% | 1,033,652 |
| Nov 27, 2025 | 33.40 | 33.78 | 32.52 | 32.68 | 32.68 | -1.92% | 1,179,812 |
| Nov 26, 2025 | 34.30 | 34.60 | 32.98 | 33.32 | 33.32 | -2.86% | 1,860,138 |
| Nov 25, 2025 | 37.28 | 37.98 | 33.58 | 34.30 | 34.30 | -7.40% | 5,300,512 |
| Nov 24, 2025 | 34.66 | 37.20 | 33.74 | 37.04 | 37.04 | 6.87% | 7,733,110 |
| Nov 21, 2025 | 32.00 | 35.20 | 31.50 | 34.66 | 34.66 | 8.31% | 10,065,414 |
| Nov 20, 2025 | 31.04 | 33.90 | 30.52 | 32.00 | 32.00 | 3.09% | 5,969,203 |
| Nov 19, 2025 | 30.06 | 31.52 | 29.88 | 31.04 | 31.04 | 3.33% | 2,085,271 |
| Nov 18, 2025 | 30.00 | 30.34 | 29.74 | 30.04 | 30.04 | 0.13% | 1,016,165 |
| Nov 17, 2025 | 29.66 | 30.52 | 29.66 | 30.00 | 30.00 | 1.35% | 994,065 |
| Nov 14, 2025 | 29.74 | 30.34 | 29.04 | 29.60 | 29.60 | -0.47% | 801,251 |
| Nov 13, 2025 | 30.40 | 31.00 | 28.88 | 29.74 | 29.74 | -2.17% | 828,720 |
| Nov 12, 2025 | 31.12 | 31.28 | 30.20 | 30.40 | 30.40 | -1.81% | 862,977 |
| Nov 11, 2025 | 31.84 | 31.84 | 30.36 | 30.96 | 30.96 | -2.76% | 1,388,308 |
| Nov 10, 2025 | 31.50 | 33.16 | 31.24 | 31.84 | 31.84 | 1.14% | 3,095,620 |
| Nov 7, 2025 | 32.00 | 32.20 | 31.40 | 31.48 | 31.48 | -1.62% | 852,731 |
| Nov 6, 2025 | 31.86 | 32.52 | 31.46 | 32.00 | 32.00 | 1.33% | 1,527,874 |
| Nov 5, 2025 | 32.02 | 32.40 | 31.48 | 31.58 | 31.58 | -1.99% | 2,044,471 |
| Nov 4, 2025 | 33.00 | 33.46 | 32.02 | 32.22 | 32.22 | -2.36% | 2,594,123 |
| Nov 3, 2025 | 30.96 | 33.44 | 30.82 | 33.00 | 33.00 | 6.59% | 4,919,743 |
| Oct 31, 2025 | 30.04 | 31.56 | 29.96 | 30.96 | 30.96 | -2.46% | 3,459,397 |
| Oct 30, 2025 | 29.66 | 31.92 | 29.64 | 31.74 | 31.74 | 7.01% | 3,140,371 |
| Oct 28, 2025 | 30.10 | 30.16 | 29.62 | 29.66 | 29.66 | -1.46% | 630,010 |
| Oct 27, 2025 | 30.70 | 30.76 | 29.92 | 30.10 | 30.10 | 0.40% | 1,421,039 |
| Oct 24, 2025 | 29.18 | 30.14 | 29.14 | 29.98 | 29.98 | 2.74% | 1,914,859 |
| Oct 23, 2025 | 28.94 | 30.60 | 28.92 | 29.18 | 29.18 | 0.83% | 4,225,133 |
| Oct 22, 2025 | 28.94 | 29.14 | 28.80 | 28.94 | 28.94 | 0.21% | 983,178 |
| Oct 21, 2025 | 29.28 | 29.50 | 28.80 | 28.88 | 28.88 | -1.37% | 1,201,585 |
| Oct 20, 2025 | 29.50 | 29.70 | 28.80 | 29.28 | 29.28 | 0.41% | 948,597 |
| Oct 17, 2025 | 29.78 | 29.78 | 28.56 | 29.16 | 29.16 | -2.15% | 1,590,035 |
| Oct 16, 2025 | 30.10 | 30.46 | 29.78 | 29.80 | 29.80 | -1.00% | 884,304 |
| Oct 15, 2025 | 29.96 | 30.74 | 29.88 | 30.10 | 30.10 | 1.48% | 1,306,487 |
| Oct 14, 2025 | 30.46 | 30.74 | 29.66 | 29.66 | 29.66 | -2.18% | 939,575 |
| Oct 13, 2025 | 30.60 | 31.46 | 30.20 | 30.32 | 30.32 | -2.82% | 1,504,128 |
| Oct 10, 2025 | 30.30 | 32.84 | 30.30 | 31.20 | 31.20 | 2.97% | 5,443,389 |
| Oct 9, 2025 | 30.00 | 30.60 | 29.88 | 30.30 | 30.30 | 1.00% | 1,293,064 |
| Oct 8, 2025 | 30.46 | 30.62 | 29.96 | 30.00 | 30.00 | -1.51% | 1,063,816 |
| Oct 7, 2025 | 30.54 | 30.80 | 30.04 | 30.46 | 30.46 | -0.20% | 1,144,696 |
| Oct 6, 2025 | 30.68 | 31.56 | 30.48 | 30.52 | 30.52 | -0.46% | 1,287,932 |
| Oct 3, 2025 | 30.76 | 31.10 | 30.50 | 30.66 | 30.66 | -0.33% | 1,144,666 |
| Oct 2, 2025 | 31.42 | 31.78 | 30.76 | 30.76 | 30.76 | -2.10% | 1,086,982 |
| Oct 1, 2025 | 31.60 | 31.88 | 30.54 | 31.42 | 31.42 | -0.25% | 1,775,964 |
| Sep 30, 2025 | 31.60 | 32.42 | 31.42 | 31.50 | 31.50 | -0.06% | 1,670,270 |
| Sep 29, 2025 | 32.40 | 32.56 | 31.52 | 31.52 | 31.52 | -2.66% | 1,196,617 |
| Sep 26, 2025 | 33.04 | 33.26 | 32.24 | 32.38 | 32.38 | -3.05% | 1,366,981 |
| Sep 25, 2025 | 33.90 | 34.20 | 33.40 | 33.40 | 32.82 | -1.24% | 1,109,807 |
| Sep 24, 2025 | 33.58 | 34.46 | 33.38 | 33.82 | 33.24 | 0.71% | 2,329,297 |
| Sep 23, 2025 | 34.84 | 34.84 | 33.50 | 33.58 | 33.00 | -3.73% | 2,351,973 |
| Sep 22, 2025 | 34.46 | 35.32 | 34.46 | 34.88 | 34.28 | 1.69% | 2,278,161 |
| Sep 19, 2025 | 34.30 | 34.60 | 33.80 | 34.30 | 33.71 | 0.18% | 1,526,210 |
| Sep 18, 2025 | 34.92 | 35.26 | 34.10 | 34.24 | 33.65 | -1.72% | 2,323,665 |
| Sep 17, 2025 | 34.42 | 36.18 | 34.40 | 34.84 | 34.24 | 1.22% | 3,928,989 |
| Sep 16, 2025 | 34.50 | 34.64 | 33.82 | 34.42 | 33.83 | -0.17% | 3,136,099 |
| Sep 15, 2025 | 33.42 | 35.14 | 32.42 | 34.48 | 33.88 | 3.17% | 4,664,554 |
| Sep 12, 2025 | 33.50 | 35.08 | 33.02 | 33.42 | 32.84 | 2.14% | 6,185,666 |
| Sep 11, 2025 | 32.50 | 34.96 | 30.92 | 32.72 | 32.15 | 0.99% | 6,543,775 |
| Sep 10, 2025 | 33.38 | 33.70 | 31.76 | 32.40 | 31.84 | -2.76% | 1,865,648 |
| Sep 9, 2025 | 33.64 | 34.22 | 33.04 | 33.32 | 32.74 | -0.95% | 1,713,268 |
| Sep 8, 2025 | 35.14 | 35.14 | 33.42 | 33.64 | 33.06 | -4.97% | 2,235,471 |
| Sep 5, 2025 | 36.50 | 36.86 | 35.38 | 35.40 | 34.79 | -2.75% | 2,047,073 |
| Sep 4, 2025 | 36.46 | 37.36 | 36.12 | 36.40 | 35.77 | -0.16% | 2,039,373 |
| Sep 3, 2025 | 37.00 | 37.28 | 35.92 | 36.46 | 35.83 | -1.78% | 2,091,451 |
| Sep 2, 2025 | 38.40 | 38.60 | 35.60 | 37.12 | 36.48 | -2.98% | 3,258,380 |
| Sep 1, 2025 | 37.74 | 38.80 | 37.74 | 38.26 | 37.60 | 1.43% | 2,785,767 |
| Aug 29, 2025 | 38.40 | 38.60 | 37.40 | 37.72 | 37.07 | -1.51% | 2,038,804 |
| Aug 28, 2025 | 38.10 | 39.14 | 38.10 | 38.30 | 37.64 | 0.21% | 2,878,392 |
| Aug 27, 2025 | 39.34 | 39.38 | 38.12 | 38.22 | 37.56 | -2.85% | 3,115,170 |
| Aug 26, 2025 | 38.00 | 40.58 | 37.40 | 39.34 | 38.66 | 3.58% | 12,335,110 |
| Aug 25, 2025 | 37.40 | 38.28 | 37.38 | 37.98 | 37.32 | 2.21% | 4,447,631 |
| Aug 22, 2025 | 37.88 | 38.30 | 37.00 | 37.16 | 36.52 | -1.90% | 2,520,545 |
| Aug 21, 2025 | 37.72 | 38.38 | 37.50 | 37.88 | 37.23 | 0.85% | 3,367,411 |
| Aug 20, 2025 | 37.86 | 38.42 | 37.36 | 37.56 | 36.91 | -0.74% | 2,203,137 |
| Aug 19, 2025 | 38.86 | 38.90 | 37.38 | 37.84 | 37.19 | -1.30% | 3,272,697 |
| Aug 18, 2025 | 36.58 | 39.26 | 36.58 | 38.34 | 37.68 | 4.93% | 8,015,956 |
| Aug 15, 2025 | 35.30 | 37.12 | 34.68 | 36.54 | 35.91 | 3.57% | 4,972,921 |
| Aug 14, 2025 | 36.54 | 37.04 | 35.12 | 35.28 | 34.67 | -3.45% | 2,893,607 |
| Aug 13, 2025 | 36.16 | 37.92 | 36.16 | 36.54 | 35.91 | 1.11% | 4,690,908 |
| Aug 12, 2025 | 37.80 | 37.80 | 35.92 | 36.14 | 35.52 | -4.54% | 3,829,832 |
| Aug 11, 2025 | 38.10 | 39.60 | 37.22 | 37.86 | 37.21 | 0.21% | 5,736,761 |
| Aug 8, 2025 | 39.68 | 39.88 | 37.24 | 37.78 | 37.13 | -3.13% | 6,382,954 |
| Aug 7, 2025 | 36.06 | 39.48 | 36.02 | 39.00 | 38.33 | 8.15% | 15,406,750 |
| Aug 6, 2025 | 39.70 | 41.76 | 36.02 | 36.06 | 35.44 | -5.35% | 24,135,700 |
| Aug 5, 2025 | 35.98 | 38.10 | 35.68 | 38.10 | 37.44 | 9.99% | 7,619,671 |
| Aug 4, 2025 | 31.52 | 34.64 | 31.52 | 34.64 | 34.04 | 9.97% | 6,717,631 |
| Aug 1, 2025 | 31.86 | 31.98 | 31.34 | 31.50 | 30.96 | -0.51% | 2,018,266 |
| Jul 31, 2025 | 30.82 | 31.94 | 30.82 | 31.66 | 31.11 | 2.79% | 3,018,019 |
| Jul 30, 2025 | 30.86 | 31.36 | 30.52 | 30.80 | 30.27 | -0.19% | 1,925,343 |
| Jul 29, 2025 | 31.30 | 31.46 | 30.80 | 30.86 | 30.33 | -1.28% | 1,190,484 |
| Jul 28, 2025 | 31.58 | 31.58 | 30.86 | 31.26 | 30.72 | 0.45% | 1,420,806 |
| Jul 25, 2025 | 31.00 | 31.84 | 31.00 | 31.12 | 30.58 | 1.30% | 1,967,749 |
| Jul 24, 2025 | 31.62 | 32.20 | 30.06 | 30.72 | 30.19 | -2.78% | 2,636,060 |
| Jul 23, 2025 | 30.90 | 32.64 | 30.90 | 31.60 | 31.05 | 2.27% | 4,844,261 |
| Jul 22, 2025 | 29.58 | 31.74 | 29.52 | 30.90 | 30.37 | 4.46% | 5,789,810 |
| Jul 21, 2025 | 29.00 | 29.84 | 29.00 | 29.58 | 29.07 | 2.35% | 2,052,099 |
| Jul 18, 2025 | 28.52 | 29.00 | 28.36 | 28.90 | 28.40 | 1.40% | 1,917,738 |